131,450€
-0,49%
Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 130,70 | 132,10 | 129,90 | 132,10 | -0,08% | 64,00 |
| 03.12.2025 | 130,80 | 132,20 | 130,80 | 132,20 | -0,90% | - |
| 02.12.2025 | 133,10 | 135,40 | 133,10 | 133,40 | -0,37% | 7,00 |
| 01.12.2025 | 133,60 | 133,90 | 133,60 | 133,90 | -0,07% | - |
| 28.11.2025 | 133,10 | 134,00 | 133,10 | 134,00 | 0,60% | - |
| 27.11.2025 | 133,20 | 133,20 | 133,20 | 133,20 | -0,97% | - |
| 26.11.2025 | 133,80 | 134,50 | 133,80 | 134,50 | 0,15% | - |
| 25.11.2025 | 133,10 | 134,30 | 133,10 | 134,30 | 0,90% | - |
| 24.11.2025 | 133,20 | 133,20 | 133,10 | 133,10 | 0,15% | - |
| 21.11.2025 | 130,30 | 132,90 | 130,30 | 132,90 | 0,45% | - |
| 20.11.2025 | 131,10 | 135,10 | 131,10 | 132,30 | -0,38% | 6,00 |
| 19.11.2025 | 130,30 | 132,80 | 130,30 | 132,80 | -0,97% | - |
| 18.11.2025 | 131,50 | 134,10 | 131,50 | 134,10 | 0,30% | - |
| 17.11.2025 | 133,30 | 133,70 | 133,30 | 133,70 | -0,30% | - |
| 14.11.2025 | 133,10 | 134,10 | 133,10 | 134,10 | -0,81% | - |
| 13.11.2025 | 134,30 | 135,20 | 134,30 | 135,20 | 0,00% | - |
| 12.11.2025 | 133,30 | 135,20 | 133,30 | 135,20 | 3,28% | - |
| 11.11.2025 | 132,80 | 132,80 | 130,90 | 130,90 | 1,55% | - |
| 10.11.2025 | 130,40 | 130,40 | 128,90 | 128,90 | -1,45% | - |
| 07.11.2025 | 130,50 | 130,80 | 130,50 | 130,80 | 0,77% | - |
| 06.11.2025 | 131,00 | 131,00 | 129,80 | 129,80 | -0,54% | - |
| 05.11.2025 | 131,00 | 131,00 | 130,50 | 130,50 | 0,38% | - |
| 04.11.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 1,01% | - |
| 03.11.2025 | 131,30 | 131,30 | 128,70 | 128,70 | -1,30% | - |
| 31.10.2025 | 131,60 | 131,60 | 130,40 | 130,40 | -0,84% | - |
| 30.10.2025 | 131,00 | 131,50 | 131,00 | 131,50 | 1,47% | - |
| 29.10.2025 | 132,10 | 132,10 | 129,60 | 129,60 | -0,54% | - |
| 28.10.2025 | 131,00 | 131,00 | 128,50 | 130,30 | -0,84% | 18,00 |
| 27.10.2025 | 133,10 | 133,10 | 131,40 | 131,40 | -0,76% | - |
| 24.10.2025 | 133,70 | 137,80 | 132,40 | 132,40 | -1,27% | 3,00 |
| 23.10.2025 | 133,60 | 134,10 | 133,60 | 134,10 | 1,59% | - |
| 22.10.2025 | 133,70 | 133,70 | 132,00 | 132,00 | 0,23% | - |
| 21.10.2025 | 129,00 | 131,70 | 129,00 | 131,70 | 5,70% | - |
| 20.10.2025 | 126,60 | 126,60 | 124,60 | 124,60 | 1,55% | - |
| 17.10.2025 | 123,10 | 123,10 | 122,70 | 122,70 | 2,08% | - |
| 16.10.2025 | 122,90 | 122,90 | 120,20 | 120,20 | 0,00% | - |
| 15.10.2025 | 122,20 | 122,20 | 120,20 | 120,20 | -0,25% | - |
| 14.10.2025 | 122,90 | 122,90 | 120,50 | 120,50 | -5,86% | - |
| 13.10.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 7,47% | 10,00 |
| 10.10.2025 | 121,00 | 121,00 | 119,10 | 119,10 | -0,67% | - |
| 09.10.2025 | 122,10 | 122,10 | 119,90 | 119,90 | 1,10% | 6,00 |
| 08.10.2025 | 120,90 | 120,90 | 118,60 | 118,60 | -0,75% | - |
| 07.10.2025 | 121,70 | 121,70 | 119,50 | 119,50 | -1,48% | - |
| 06.10.2025 | 123,70 | 123,70 | 121,30 | 121,30 | -2,65% | - |
| 03.10.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 1,22% | - |
| 02.10.2025 | 124,50 | 124,50 | 123,10 | 123,10 | -0,89% | - |
| 01.10.2025 | 126,30 | 126,30 | 124,20 | 124,20 | -0,40% | - |
| 30.09.2025 | 126,40 | 127,40 | 124,70 | 124,70 | 0,48% | 2,00 |
| 29.09.2025 | 128,00 | 128,00 | 124,10 | 124,10 | -3,27% | - |
| 26.09.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -0,70% | - |
| 25.09.2025 | 129,20 | 129,20 | 129,20 | 129,20 | -0,62% | - |
| 24.09.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -0,08% | - |
| 23.09.2025 | 130,10 | 130,10 | 130,10 | 130,10 | 0,85% | - |
| 22.09.2025 | 132,50 | 132,50 | 129,00 | 129,00 | -0,39% | 180,00 |
| 19.09.2025 | 132,30 | 132,30 | 129,50 | 129,50 | 1,81% | - |
| 18.09.2025 | 129,20 | 129,20 | 127,20 | 127,20 | -0,62% | - |
| 17.09.2025 | 128,80 | 128,80 | 128,00 | 128,00 | -0,47% | - |
| 16.09.2025 | 130,80 | 130,80 | 128,60 | 128,60 | -1,53% | - |
| 15.09.2025 | 133,30 | 133,30 | 130,60 | 130,60 | -1,06% | - |
| 12.09.2025 | 135,10 | 135,10 | 132,00 | 132,00 | -0,45% | - |
| 10.09.2025 | 134,90 | 134,90 | 132,60 | 132,60 | -2,50% | - |
| 05.09.2025 | 137,70 | 138,00 | 136,00 | 136,00 | 0,07% | 10,00 |
| 04.09.2025 | 137,00 | 137,00 | 135,90 | 135,90 | 1,04% | - |
| 03.09.2025 | 137,30 | 137,30 | 134,50 | 134,50 | -1,03% | - |
| 02.09.2025 | 137,90 | 137,90 | 135,90 | 135,90 | -1,38% | - |
| 01.09.2025 | 137,80 | 137,80 | 137,80 | 137,80 | 1,25% | - |
| 29.08.2025 | 138,00 | 138,00 | 136,10 | 136,10 | -0,51% | - |
| 28.08.2025 | 140,10 | 140,10 | 136,80 | 136,80 | -0,73% | - |
| 27.08.2025 | 139,20 | 139,20 | 137,80 | 137,80 | 0,80% | - |
| 26.08.2025 | 138,40 | 138,40 | 136,70 | 136,70 | -1,09% | - |
| 25.08.2025 | 140,30 | 140,30 | 138,20 | 138,20 | -0,72% | - |
| 22.08.2025 | 139,20 | 139,20 | 139,20 | 139,20 | 2,50% | - |
| 21.08.2025 | 138,30 | 138,30 | 135,80 | 135,80 | 0,37% | - |
| 20.08.2025 | 137,70 | 137,70 | 135,30 | 135,30 | 0,74% | - |
| 19.08.2025 | 136,40 | 136,40 | 134,30 | 134,30 | -1,47% | - |
| 18.08.2025 | 136,30 | 136,30 | 136,30 | 136,30 | 1,26% | - |
| 15.08.2025 | 137,40 | 137,40 | 134,60 | 134,60 | -1,68% | - |
| 14.08.2025 | 139,30 | 139,30 | 136,90 | 136,90 | 0,96% | - |
| 13.08.2025 | 137,00 | 137,00 | 135,60 | 135,60 | 1,27% | - |
| 12.08.2025 | 136,80 | 136,80 | 133,90 | 133,90 | 0,45% | - |
| 11.08.2025 | 136,40 | 136,40 | 133,30 | 133,30 | -0,89% | - |
| 08.08.2025 | 136,40 | 136,40 | 134,50 | 134,50 | -0,07% | 100,00 |
| 07.08.2025 | 136,60 | 136,60 | 134,60 | 134,60 | 2,20% | - |
| 06.08.2025 | 135,20 | 135,20 | 131,70 | 131,70 | -0,45% | - |
| 05.08.2025 | 134,20 | 134,20 | 132,30 | 132,30 | 2,56% | - |
| 04.08.2025 | 131,40 | 131,40 | 129,00 | 129,00 | 1,57% | - |
| 01.08.2025 | 132,50 | 132,50 | 127,00 | 127,00 | -4,80% | - |
| 31.07.2025 | 133,00 | 133,40 | 133,00 | 133,40 | 3,25% | - |
| 30.07.2025 | 131,70 | 131,70 | 129,20 | 129,20 | 0,08% | - |
| 29.07.2025 | 130,10 | 130,10 | 129,10 | 129,10 | 3,95% | - |
| 28.07.2025 | 127,20 | 127,20 | 124,20 | 124,20 | -0,80% | - |
| 25.07.2025 | 126,70 | 127,90 | 125,20 | 125,20 | 0,08% | 40,00 |
| 24.07.2025 | 127,30 | 129,00 | 125,10 | 125,10 | -2,19% | 20,00 |
| 23.07.2025 | 130,00 | 130,00 | 127,90 | 127,90 | -1,01% | - |
| 22.07.2025 | 130,40 | 130,40 | 129,20 | 129,20 | 0,08% | - |
| 21.07.2025 | 131,30 | 131,30 | 129,10 | 129,10 | -2,27% | - |
| 18.07.2025 | 136,10 | 136,10 | 132,10 | 132,10 | -2,08% | - |
| 17.07.2025 | 135,90 | 135,90 | 134,90 | 134,90 | 1,35% | - |
| 16.07.2025 | 134,70 | 134,70 | 133,10 | 133,10 | -1,11% | - |
| 15.07.2025 | 135,70 | 135,70 | 134,60 | 134,60 | 1,13% | - |